Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 13:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.02.2003

Kurzovní lístek české burzy RM-SYSTÉM Vám poskytne přehled o vývoji kurzů a obchodů s cennými papíry zde obchodovanými. Pomocí časové osy se můžete vracet do minulosti a podle jednotlivých parametrů (objem obchodů apod.) řadit cenné papíry v rámci jednoho dne.

10.01.200310.02.2003
12.02.200313.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,50117,500,00117,50117,5000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,60322436,809,60
ALIACHEMBAASYNTHCZ000509195973,3073,600,0073,3073,60181 32268,9083,30
AMMANN CRBAASTVSTCS0005003755241,80241,800,00241,80241,8000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,0000126,30313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000012,2046,50
BELAGRABAAZZNBRCZ0008449055227,00259,40-1,74227,00259,4000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ00090535591 018,901 018,90+1,721 018,901 018,9000750,001 350,00
BMTBAABMTBOCS0005030758336,70336,700,00336,70336,7000180,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607186,10186,00+0,10186,00186,106612 27899,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454593,50534,30-9,97534,30593,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856345,40352,00+1,91345,40352,0000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509839,40923,30+9,99839,40923,3000567,80923,30
B.G.M. CAPITALBFAPRVSTCZ0009094009260,00260,00+3,95260,00260,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207188,10188,100,00188,10188,1000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360662,2062,20+0,1662,2062,201006 22031,7064,00
CIMEX KONCERNBFAINFJICZ0009083507204,00204,20+1,59204,00204,205511 22697,00204,20
CONCORDIA INV.IFBFACONIFCZ0008021201240,00251,00+4,58240,00251,0000153,00255,10
CONSUS IFBFACONINCZ000802830546,4046,400,0046,4046,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 750,102 750,10+1,852 750,102 750,10822 001605,002 752,00
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,000,003 160,003 160,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556393,30394,00+0,22393,30394,0000307,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 502,504 502,50+0,054 502,504 502,50418 0103 251,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,901,000,000,901,00000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30122,40+9,97111,30122,400075,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156497,10497,10-9,86497,10497,1062 983325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607199,00203,00+2,01199,00207,00972195 980180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752130,00140,20+7,76130,00140,200056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,2041,200,0041,2041,200033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345778,2078,200,0078,2078,200040,1086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230088,5089,50+0,5688,5090,003 417306 65369,6098,80
ČKD HRONOVBAACKDHRCZ0005093658193,00193,000,00193,00193,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051365,00365,00+4,28365,00365,0000191,00365,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 290,801 296,50+0,561 290,801 409,0000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 002,001 002,000,001 002,001 002,002425 296102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136494,0084,70-5,0484,7094,000030,70116,60
DERMACOLBAADERMACZ0009041653350,00338,00-3,42338,00375,4000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,105,90-3,275,906,30004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 450,00+3,571 400,001 450,0000771,001 450,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353286,70262,30-8,51262,20286,700069,70291,20
ENERGOAQUABAAENRGACS0008419750625,80626,00+4,33625,80626,0000411,00626,00
EQUITY HOLDINGBFAAGFIECZ000908460497,3097,30-7,4297,3097,3068166 26130,80113,90
ETABAAELEPRCS0005005156128,00128,000,00128,00128,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 050,201 051,00+0,091 050,201 051,0000662,201 052,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001726,00731,00+0,82726,00731,0000520,00731,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706422,80464,70+9,93422,80464,7000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 502,5011 502,500,0011 502,5011 502,50003 120,0011 555,50
GUMOTEXBAAGUMOTCZ0005086751520,00520,000,00520,00520,0000173,00520,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 456,702 456,70+0,172 456,702 456,70001 575,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851580,00580,10+3,58580,00580,1010457 200450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,001 730,20-10,351 730,201 930,00001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354580,00580,00+9,41580,00580,008046 400351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509696,00731,40+5,08696,00731,4000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750151,20151,200,00151,20151,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 520,002 520,000,002 520,002 520,00001 015,502 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 555,001 550,00-0,321 550,001 555,00194301 1501 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 197,101 197,10-0,491 197,101 197,1011 1971 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10502,100,00502,10502,1000401,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757519,00519,000,00519,00519,0000330,00569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904225,00225,000,00225,00225,003675210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753556,00556,00-2,50556,00556,0052 780406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657655,10655,10+0,38655,10655,101711 13791,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,102 600,00-1,882 600,002 600,102770 2001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 685,502 685,500,002 685,502 685,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636774,0074,00-1,3374,0074,00644435,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,100,00281,10281,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 933,502 933,50+1,002 933,502 933,5012 9341 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 210,003 211,000,003 210,003 211,00002 410,304 506,00
JUTABAAJUTACS00050261522 203,102 203,10+0,072 203,102 203,1000951,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 900,001 858,40-4,691 858,401 900,00815 0341 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 400,102 460,00+5,122 400,102 460,00001 539,002 460,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150315,10315,100,00315,10315,100095,20376,10
KDYNIUMBAAKDYNICZ00050236552 060,002 060,000,002 060,002 060,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 100,002 084,50-0,732 084,502 107,4073153 1001 220,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,40712,40-2,86712,40712,4000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351160,00149,40-1,12149,40160,000069,20160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 069,601 058,10-1,201 058,101 071,004244 835953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955337,00337,000,00337,00337,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000565,501 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251631,60636,70+0,98631,60651,9000555,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853495,00495,00+1,89495,00495,002512 375272,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,000,00400,00400,0000189,40411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 344,001 344,00-0,031 344,001 344,0000876,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,50+2,3317,5017,500016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825187,8085,10-3,4085,1087,8085573 37127,1095,00
MADETABAAJIMLECS0008420550415,00415,00+6,08415,00415,005020 750160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000933,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755456,00456,00-0,15456,00456,0062 736220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960107,70107,40+0,37107,40107,7012413 35470,00182,90
METALIMEXBAAMETLXCS00084124581 918,801 918,800,001 918,801 918,801019 1881 530,002 499,00
METRA BLANSKOBAAMETRACS000501005739,9039,900,0039,9039,90813 23229,1049,80
METROSTAVBAAMESTACZ0005006502210,00210,00-1,77210,00210,00367 560120,00229,00
MILETABAAMILETCS000502745767,1067,20+0,5967,1067,200062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00191,000,00191,00191,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759560,00560,000,00560,00560,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 800,003 800,00-0,013 800,003 800,00415 2002 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755265,00265,000,00265,00265,0061 590124,00350,00
MOTORPALBAAMOTORCZ0005084558277,80297,00+10,00277,80297,00319 092186,50512,20
MSABAAMSACZ0005016501202,20202,20-0,04202,20202,2081 618191,20274,00
NKT CABLESBAAKABKLCZ0005082255705,10722,00+2,55705,10722,0064 298451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751970,50970,500,00970,50970,5000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,40653,70+0,04653,40653,702516 341541,50795,00
ODKOLEKBAAODKOLCZ0009064051346,60346,60+1,31346,60346,6000185,00480,00
OKDBAAOKDCZ0005100651132,40131,90-1,56131,90133,4030440 24054,10140,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,002421 600820,001 026,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355567,50567,500,00567,50567,5000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,001 800,002 000,00001 220,002 100,00
OSTROJBAAOSTROCS0008435558150,10150,10-4,75150,10150,10568 40628,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,200,0055,2055,200045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,40-9,97228,40228,40163 654190,00313,10
O2 C.R.BAATELECCZ0009093209284,60287,50+1,33284,60289,503 029872 379212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ0009033205947,70947,70-10,00947,70947,7000324,001 320,00
PARAMOBAAPARAMCZ0005091355466,50466,60+0,12466,50466,6000260,00477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,50103,00-0,96103,00103,50666 80159,10120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 980,0011 030,00+1,5910 980,0011 030,0019209 1207 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,1060,10-8,9360,1060,10201 20223,0066,00
PLIVA - LACHEMABAALACHECZ0005096750750,00750,00+1,95750,00750,0032 250415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,000,00861,00861,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952136,30137,00+0,73136,30137,0000121,10151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453721,00721,000,00721,00721,0085 768450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652102,2096,00-9,5196,00102,2028027 57258,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 405,001 405,100,001 405,001 405,1000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158660,10660,10+9,98660,10660,102013 202402,00660,10
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 141,002 141,00-1,332 141,002 141,0024 2821 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 596,302 596,40-0,132 596,302 596,40001 822,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 469,001 469,00+2,581 469,001 469,0022 9381 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859174,90174,900,00174,90174,900099,30275,00
PSVSBAAPRSVOCZ0005111500823,10826,00-1,66823,10826,0000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115486,7085,00-1,9685,0086,700075,80110,00
RAŠELINABAARASELCZ0009074050363,00367,00+1,10363,00367,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 927,901 914,50-0,691 914,501 927,90001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957380,00380,000,00380,00380,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455397,20398,20+0,47397,20398,2000316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 650,101 650,10-2,531 650,101 650,1046 6001 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 585,302 585,500,002 585,202 585,50001 717,103 430,00
SELGENBAASELGECZ0009033650273,00285,00+4,39273,00285,0000200,00400,00
SETUZABAASETUZCZ0008460052310,50310,50-2,96310,50310,5000192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350500,00495,00-1,23495,00500,00955477 450285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877069,3010,00+7,529,3010,002282 2635,4012,10
SIGMIABAASIGMICZ0009077202368,20368,20-9,99368,20368,2000368,201 000,00
SILONBAASILONCZ0005094458325,00325,000,00325,00325,00247 800265,50325,00
SLADOVNA HODONICEBAASLADHCZ0008452554860,10860,100,00860,10860,101412 041500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259331,50331,500,00331,50331,5000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 803,401 762,10-6,101 762,101 803,40814 2621 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 818,702 818,700,002 818,702 818,70001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251880,00880,00+10,00880,00880,00108 800470,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952341,00327,40-3,98327,40341,00247 965208,80365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495860,0060,000,0060,0060,000054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,0087,00+4,8187,0087,00434877,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753222,30227,20+2,20222,30227,200078,00257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 525,001 532,00-4,991 525,001 532,00812 2401 215,001 620,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 521,202 521,400,002 521,202 521,40002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,108,10+9,458,108,10005,8020,10
SUBTERRABAASBTERCS0005023050850,00850,00+2,40850,00850,009177 350420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935473,1073,10+0,5573,1073,10858545,2093,00
ŠTI HOLDINGBFASTICZ0009087805834,00834,00+0,62834,00834,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,00848,00-0,11840,00848,0000450,10897,30
TATRABAATATRACS000501845641,1041,10-2,1441,1041,100036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,00421,30-7,60410,50456,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255619,50619,70+0,08619,50619,7000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950467,50467,50-2,60467,50467,5000300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 121,101 122,00+3,791 121,101 122,0000715,501 157,10
TEPNABAATEPNACS000502685532,0032,100,0032,0032,100024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135165,6065,600,0065,6065,600035,3071,50
TESLA SEZAMBAATSLSECS0005009851390,00390,100,00390,00390,1000270,50550,00
TOMABAATOMACZ000508855970,8070,800,0070,8070,801499167,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100025,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000072,60123,50
TYLEX LETOVICEBAATYLEXCS0005006154139,00139,00+4,51139,00139,000056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900815,90734,50-4,99734,50815,9000544,001 350,00
UNION BANKABAAUNBOCZ0008025004521,50427,20-6,37426,80521,5000298,801 000,00
UNIPETROLBAAUNIPECZ000909150038,0038,30+1,3238,0038,303 546135 65628,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308116,10116,100,00116,10116,100062,60116,70
UNITED ENERGYBAAPSZTECS00084586591 101,001 101,00-0,091 101,001 101,003538 535641,301 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 820,101 820,10+3,351 820,101 820,1011 8201 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,40+9,873 064,403 064,40721 4511 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658326,00311,10-4,57311,10326,004815 276240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585060,2060,20-9,8860,2060,200052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 681,001 681,00+4,991 681,001 681,0000765,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159732,20732,50+0,19732,20732,5000700,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,408,40+2,438,408,401791 5046,5014,00
VLNAPBAAVLNAPCZ000508765045,0045,000,0045,0045,000023,10103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,70154,70+19,00126,80154,700096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855283,50283,500,00283,50283,5000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850193,00193,100,00193,00193,1000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056144,10158,50+9,91144,10158,5000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353135,00135,000,00135,00135,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,50165,30-1,72165,30183,5000165,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657151,20141,30-6,60141,30151,3000117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453198,20198,200,00198,20198,2000122,20240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,8021,800,0021,8021,800015,4023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 260,002 266,50+2,092 260,002 266,50001 422,202 300,00
YTONGBAAPORBECS00084201623 575,003 576,00+0,023 575,003 576,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 105,003 110,00+0,293 105,003 110,00412 4351 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 570,002 570,000,002 570,002 570,00001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,0048,000,0048,0048,000012,0048,60
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152250,00250,00+2,88250,00250,00287 000167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 950,104 100,00+3,923 950,104 100,001560 1841 885,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835156,7056,700,0056,7056,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959650,00651,000,00650,00651,0000400,10950,00